Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
03 may 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
02 may 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
01 may 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
30 abr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
29 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
26 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
25 abr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
24 abr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
23 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
22 abr 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
19 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
18 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
17 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
16 abr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
15 abr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
12 abr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
11 abr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
10 abr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
09 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
08 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
05 abr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
04 abr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
03 abr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
02 abr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
01 abr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
28 mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
27 mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
26 mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
25 mar 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
22 mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
21 mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
20 mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
19 mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
18 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
15 mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
14 mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
13 mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
12 mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
11 mar 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
08 mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
07 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
06 mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
05 mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
04 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
01 mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
29 feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
28 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
27 feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
26 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
23 feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
22 feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
21 feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
20 feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
16 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
15 feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
14 feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
13 feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
12 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
09 feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
08 feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
07 feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
06 feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
05 feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
02 feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
01 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
31 ene 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
30 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
29 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
26 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
25 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
24 ene 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
23 ene 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
22 ene 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
19 ene 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
18 ene 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
17 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
16 ene 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
12 ene 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
11 ene 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
10 ene 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
09 ene 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
08 ene 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
05 ene 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
04 ene 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
03 ene 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
02 ene 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
29 dic 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
28 dic 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
27 dic 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
26 dic 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
22 dic 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
21 dic 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
20 dic 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
20 dic 2023 | 0.197 Dividendo | |||||
19 dic 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.25 | - |
18 dic 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.90 | - |
15 dic 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.37 | - |
14 dic 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.08 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |